国泰中证港股通科技交易型开放式指数证券投资基金 (513020)

513020
🏛️ 中国 →
1.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 0.86 0.86 0.85 0.85 49.2M
2024-12-30 0.86 0.87 0.85 0.86 48.4M
2024-12-27 0.86 0.87 0.86 0.86 54.2M
2024-12-26 0.86 0.86 0.85 0.86 7.8M
2024-12-25 0.86 0.86 0.85 0.86 12.7M
2024-12-24 0.85 0.86 0.84 0.86 59.5M
2024-12-23 0.85 0.85 0.84 0.84 61.6M
2024-12-20 0.84 0.85 0.84 0.85 67.1M
2024-12-19 0.84 0.85 0.83 0.84 52.9M
2024-12-18 0.84 0.85 0.84 0.84 48.7M
2024-12-17 0.83 0.85 0.83 0.83 58.7M
2024-12-16 0.85 0.85 0.83 0.83 69.0M
2024-12-13 0.87 0.87 0.85 0.85 69.7M
2024-12-12 0.86 0.88 0.85 0.88 87.1M
2024-12-11 0.87 0.88 0.86 0.86 53.0M
2024-12-10 0.90 0.91 0.87 0.87 101.9M
2024-12-09 0.84 0.86 0.84 0.85 52.0M
2024-12-06 0.83 0.85 0.83 0.85 81.0M
2024-12-05 0.83 0.84 0.83 0.83 37.6M
2024-12-04 0.85 0.85 0.84 0.84 54.5M
2024-12-03 0.84 0.85 0.83 0.84 77.1M
2024-12-02 0.83 0.85 0.83 0.84 73.8M
2024-11-29 0.82 0.85 0.82 0.83 80.0M
2024-11-28 0.83 0.84 0.82 0.83 84.1M
2024-11-27 0.81 0.83 0.80 0.83 58.6M
2024-11-26 0.81 0.82 0.81 0.81 46.1M
2024-11-25 0.82 0.82 0.81 0.81 66.8M
2024-11-22 0.84 0.84 0.81 0.81 78.2M
2024-11-21 0.84 0.85 0.84 0.84 62.2M
2024-11-20 0.83 0.85 0.83 0.84 67.8M
2024-11-19 0.83 0.84 0.82 0.83 60.0M
2024-11-18 0.84 0.84 0.82 0.83 81.2M
2024-11-15 0.83 0.84 0.82 0.83 89.4M
2024-11-14 0.85 0.86 0.83 0.83 79.5M
2024-11-13 0.85 0.85 0.84 0.85 98.1M
2024-11-12 0.88 0.90 0.86 0.86 111.0M
2024-11-11 0.88 0.89 0.87 0.89 94.0M
2024-11-08 0.90 0.91 0.89 0.89 106.6M
2024-11-07 0.86 0.88 0.86 0.88 120.0M
2024-11-06 0.88 0.89 0.86 0.87 110.4M
2024-11-05 0.86 0.88 0.86 0.88 157.8M
2024-11-04 0.85 0.87 0.85 0.86 68.1M
2024-11-01 0.85 0.86 0.84 0.84 101.1M
2024-10-31 0.86 0.86 0.85 0.85 122.5M
2024-10-30 0.87 0.87 0.85 0.86 54.7M
2024-10-29 0.88 0.89 0.87 0.87 102.4M
2024-10-28 0.88 0.88 0.87 0.87 75.1M
2024-10-25 0.86 0.88 0.86 0.87 91.8M
2024-10-24 0.87 0.88 0.86 0.86 61.4M
2024-10-23 0.86 0.89 0.86 0.88 128.5M
2024-10-22 0.85 0.87 0.85 0.86 109.9M
2024-10-21 0.86 0.87 0.85 0.85 174.1M
2024-10-18 0.82 0.87 0.82 0.86 209.5M
2024-10-17 0.83 0.85 0.82 0.82 116.2M
2024-10-16 0.81 0.83 0.81 0.82 83.2M
2024-10-15 0.86 0.86 0.82 0.82 90.4M
2024-10-14 0.86 0.87 0.83 0.86 89.9M
2024-10-11 0.87 0.88 0.85 0.85 41.7M
2024-10-10 0.88 0.90 0.87 0.88 123.2M
2024-10-09 0.90 0.91 0.83 0.86 189.5M
2024-10-08 0.97 0.97 0.88 0.90 213.5M
2024-09-30 0.84 0.88 0.82 0.88 208.9M
2024-09-27 0.78 0.81 0.78 0.80 28.7M
2024-09-26 0.73 0.76 0.73 0.76 175.7M
2024-09-25 0.74 0.75 0.72 0.73 144.4M
2024-09-24 0.71 0.72 0.70 0.72 88.6M
2024-09-23 0.70 0.71 0.70 0.70 102.4M
2024-09-20 0.70 0.71 0.69 0.70 88.8M
2024-09-19 0.68 0.69 0.68 0.69 74.0M
2024-09-18 0.68 0.68 0.67 0.68 13.4M
2024-09-13 0.67 0.67 0.66 0.67 31.0M
2024-09-12 0.67 0.67 0.66 0.67 53.7M
2024-09-11 0.65 0.66 0.65 0.66 52.9M
2024-09-10 0.65 0.66 0.65 0.66 76.6M
2024-09-09 0.65 0.66 0.65 0.65 43.6M
2024-09-06 0.66 0.66 0.65 0.65 11.2M
2024-09-05 0.66 0.66 0.66 0.66 46.4M
2024-09-04 0.65 0.66 0.65 0.66 35.6M
2024-09-03 0.66 0.67 0.66 0.66 43.9M
2024-09-02 0.67 0.67 0.66 0.66 39.4M
2024-08-30 0.65 0.68 0.65 0.67 115.1M
2024-08-29 0.64 0.65 0.63 0.65 64.9M
2024-08-28 0.65 0.65 0.64 0.65 33.2M
2024-08-27 0.65 0.66 0.65 0.66 29.8M
2024-08-26 0.65 0.66 0.65 0.66 32.3M
2024-08-23 0.65 0.65 0.64 0.65 41.2M
2024-08-22 0.65 0.65 0.64 0.65 71.7M
2024-08-21 0.64 0.65 0.63 0.64 42.0M
2024-08-20 0.66 0.66 0.65 0.65 47.8M
2024-08-19 0.65 0.66 0.65 0.65 31.2M
2024-08-16 0.64 0.65 0.64 0.65 65.9M
2024-08-15 0.62 0.64 0.62 0.63 58.7M
2024-08-14 0.64 0.64 0.63 0.63 40.2M
2024-08-13 0.64 0.64 0.63 0.64 39.2M
2024-08-12 0.64 0.64 0.63 0.64 48.2M
2024-08-09 0.64 0.64 0.63 0.64 84.6M
2024-08-08 0.62 0.63 0.62 0.63 59.2M
2024-08-07 0.62 0.63 0.62 0.62 64.8M
2024-08-06 0.63 0.63 0.62 0.62 51.1M
2024-08-05 0.62 0.63 0.61 0.61 55.3M
2024-08-02 0.64 0.64 0.62 0.63 70.8M
2024-08-01 0.65 0.65 0.64 0.65 71.8M
2024-07-31 0.63 0.65 0.63 0.65 84.6M
2024-07-30 0.64 0.64 0.63 0.63 59.8M
2024-07-29 0.65 0.65 0.64 0.64 78.9M
2024-07-26 0.64 0.65 0.64 0.64 85.4M
2024-07-25 0.65 0.65 0.64 0.64 74.6M
2024-07-24 0.67 0.67 0.65 0.65 86.8M
2024-07-23 0.68 0.69 0.67 0.67 55.9M
2024-07-22 0.67 0.68 0.67 0.68 83.5M
2024-07-19 0.68 0.68 0.67 0.67 63.8M
2024-07-18 0.68 0.68 0.67 0.68 91.4M
2024-07-17 0.68 0.69 0.68 0.68 57.8M
2024-07-16 0.68 0.68 0.67 0.68 59.5M
2024-07-15 0.69 0.70 0.68 0.68 34.7M
2024-07-12 0.69 0.70 0.69 0.70 91.0M
2024-07-11 0.67 0.68 0.67 0.68 72.1M
2024-07-10 0.67 0.68 0.67 0.67 47.5M
2024-07-09 0.66 0.67 0.66 0.67 102.2M
2024-07-08 0.67 0.68 0.66 0.66 70.2M
2024-07-05 0.68 0.68 0.66 0.67 103.6M
2024-07-04 0.68 0.69 0.67 0.68 57.4M
2024-07-03 0.67 0.67 0.66 0.67 91.5M
2024-07-02 0.66 0.67 0.66 0.66 76.3M
2024-07-01 0.66 0.67 0.66 0.66 14.2M
2024-06-28 0.66 0.67 0.66 0.66 58.6M
2024-06-27 0.68 0.68 0.66 0.67 71.8M
2024-06-26 0.67 0.69 0.67 0.69 107.0M
2024-06-25 0.68 0.69 0.67 0.68 100.5M
2024-06-24 0.68 0.69 0.67 0.68 96.8M
2024-06-21 0.70 0.70 0.68 0.69 82.9M
2024-06-20 0.70 0.71 0.69 0.70 104.0M
2024-06-19 0.69 0.71 0.69 0.70 84.3M
2024-06-18 0.69 0.70 0.69 0.69 57.1M
2024-06-17 0.68 0.69 0.68 0.69 113.8M
2024-06-14 0.69 0.69 0.68 0.69 74.0M
2024-06-13 0.68 0.69 0.68 0.69 43.6M
2024-06-12 0.68 0.68 0.67 0.68 57.4M
2024-06-11 0.68 0.69 0.67 0.68 72.7M
2024-06-07 0.70 0.70 0.68 0.69 65.1M
2024-06-06 0.70 0.71 0.69 0.69 69.9M
2024-06-05 0.69 0.71 0.69 0.69 125.8M
2024-06-04 0.67 0.69 0.67 0.69 65.7M
2024-06-03 0.67 0.69 0.67 0.68 144.9M
2024-05-31 0.68 0.69 0.67 0.67 78.3M
2024-05-30 0.67 0.68 0.67 0.67 85.6M
2024-05-29 0.68 0.68 0.67 0.68 93.8M
2024-05-28 0.68 0.70 0.68 0.68 74.7M
2024-05-27 0.68 0.69 0.66 0.68 81.9M
2024-05-24 0.69 0.69 0.67 0.67 69.0M
2024-05-23 0.71 0.71 0.69 0.70 65.4M
2024-05-22 0.70 0.71 0.70 0.71 109.3M
2024-05-21 0.73 0.73 0.70 0.70 86.8M
2024-05-20 0.73 0.74 0.73 0.73 83.0M
2024-05-17 0.73 0.74 0.72 0.73 88.1M
2024-05-16 0.73 0.73 0.72 0.73 104.9M
2024-05-15 0.73 0.73 0.72 0.72 8.2M
2024-05-14 0.72 0.74 0.72 0.73 100.2M
2024-05-13 0.71 0.72 0.70 0.72 110.4M
2024-05-10 0.71 0.72 0.70 0.71 103.7M
2024-05-09 0.69 0.71 0.69 0.71 89.2M
2024-05-08 0.70 0.71 0.69 0.69 89.2M
2024-05-07 0.71 0.71 0.70 0.70 62.6M
2024-05-06 0.69 0.71 0.69 0.71 112.5M
2024-04-30 0.68 0.68 0.66 0.67 60.0M
2024-04-29 0.67 0.69 0.66 0.67 94.7M
2024-04-26 0.64 0.67 0.64 0.66 120.0M
2024-04-25 0.64 0.65 0.64 0.64 63.6M
2024-04-24 0.63 0.64 0.63 0.64 54.6M
2024-04-23 0.61 0.62 0.61 0.62 69.0M
2024-04-22 0.60 0.61 0.59 0.60 77.7M
2024-04-19 0.61 0.61 0.59 0.60 75.1M
2024-04-18 0.61 0.62 0.60 0.61 63.2M
2024-04-17 0.61 0.62 0.61 0.61 56.5M
2024-04-16 0.62 0.63 0.61 0.61 53.8M
2024-04-15 0.63 0.64 0.62 0.63 36.0M
2024-04-12 0.64 0.65 0.64 0.64 64.2M
2024-04-11 0.64 0.65 0.64 0.64 58.5M
2024-04-10 0.64 0.65 0.64 0.65 59.9M
2024-04-09 0.63 0.64 0.63 0.64 42.8M
2024-04-08 0.63 0.63 0.62 0.63 50.7M
2024-04-03 0.65 0.65 0.63 0.63 66.6M
2024-04-02 0.65 0.66 0.64 0.64 102.2M
2024-04-01 0.64 0.65 0.64 0.65 12.4M
2024-03-29 0.63 0.64 0.63 0.64 10.4M
2024-03-28 0.62 0.64 0.62 0.63 89.2M
2024-03-27 0.63 0.63 0.62 0.62 92.5M
2024-03-26 0.63 0.64 0.63 0.64 104.2M
2024-03-25 0.63 0.64 0.63 0.63 104.9M
2024-03-22 0.65 0.65 0.63 0.63 120.1M
2024-03-21 0.65 0.66 0.65 0.65 106.4M
2024-03-20 0.65 0.65 0.64 0.65 88.3M
2024-03-19 0.66 0.66 0.64 0.64 117.6M
2024-03-18 0.65 0.66 0.64 0.66 103.3M
2024-03-15 0.64 0.65 0.64 0.65 96.4M
2024-03-14 0.67 0.68 0.65 0.66 108.1M
2024-03-13 0.66 0.68 0.66 0.66 133.7M
2024-03-12 0.64 0.66 0.63 0.66 142.9M
2024-03-11 0.62 0.63 0.62 0.63 97.5M
2024-03-08 0.61 0.62 0.61 0.62 125.4M
2024-03-07 0.63 0.63 0.61 0.61 113.7M
2024-03-06 0.62 0.63 0.61 0.63 133.8M
2024-03-05 0.63 0.63 0.62 0.62 97.1M
2024-03-04 0.64 0.64 0.63 0.63 110.3M
2024-03-01 0.63 0.64 0.62 0.64 129.9M
2024-02-29 0.61 0.63 0.61 0.63 124.0M
2024-02-28 0.64 0.65 0.62 0.62 112.1M
2024-02-27 0.62 0.63 0.61 0.63 110.7M
2024-02-26 0.61 0.62 0.61 0.61 67.2M
2024-02-23 0.61 0.62 0.60 0.61 94.4M
2024-02-22 0.60 0.61 0.59 0.61 105.9M
2024-02-21 0.58 0.61 0.58 0.60 128.7M
2024-02-20 0.59 0.59 0.57 0.58 96.7M
2024-02-19 0.59 0.59 0.58 0.58 48.2M
2024-02-08 0.57 0.58 0.57 0.57 70.1M
2024-02-07 0.58 0.59 0.57 0.57 115.5M
2024-02-06 0.55 0.58 0.54 0.58 100.7M
2024-02-05 0.54 0.55 0.53 0.54 94.4M
2024-02-02 0.56 0.57 0.54 0.54 103.3M
2024-02-01 0.55 0.56 0.54 0.55 97.2M
2024-01-31 0.56 0.57 0.54 0.54 54.5M
2024-01-30 0.58 0.58 0.56 0.56 72.0M
2024-01-29 0.59 0.60 0.58 0.58 75.6M
2024-01-26 0.61 0.61 0.58 0.59 128.2M
2024-01-25 0.61 0.62 0.60 0.61 75.4M
2024-01-24 0.61 0.61 0.59 0.60 98.5M
2024-01-23 0.58 0.61 0.58 0.60 101.7M
2024-01-22 0.60 0.60 0.57 0.58 76.5M
2024-01-19 0.61 0.62 0.60 0.60 60.0M
2024-01-18 0.61 0.62 0.60 0.61 104.7M
2024-01-17 0.64 0.64 0.60 0.60 85.2M
2024-01-16 0.64 0.65 0.63 0.64 60.8M
2024-01-15 0.65 0.66 0.65 0.65 37.4M
2024-01-12 0.66 0.67 0.66 0.66 55.2M
2024-01-11 0.65 0.67 0.65 0.67 64.3M
2024-01-10 0.65 0.66 0.64 0.65 53.3M
2024-01-09 0.65 0.66 0.65 0.65 73.2M
2024-01-08 0.67 0.67 0.65 0.65 59.6M
2024-01-05 0.68 0.68 0.67 0.67 39.3M
2024-01-04 0.68 0.69 0.68 0.68 36.1M
2024-01-03 0.68 0.69 0.68 0.68 30.2M
2024-01-02 0.70 0.71 0.69 0.69 34.0M